stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,192300,3476447355,2160,2160,2160,2160,22739
20240906,192200,3476447355,2160,2160,2160,2160,0
20240906,192100,3476447355,2160,2160,2160,2160,0
20240906,192000,3476447355,2160,2160,2160,2160,0
20240906,191900,3476447355,2160,2160,2160,2160,0
20240906,191800,3476447355,2160,2160,2160,2160,0
20240906,191700,3476447355,2160,2160,2160,2160,0
20240906,191600,3476447355,2160,2160,2160,2160,0
20240906,191500,3476447355,2160,2160,2160,2160,0
20240906,191400,3476447355,2160,2160,2160,2160,0
20240906,191300,3476447355,2160,2160,2160,2160,0
20240906,191200,3476447355,2160,2160,2160,2160,0
20240906,191100,3476447355,2160,2160,2160,2160,0
20240906,191000,3476447355,2160,2160,2160,2160,0
20240906,190900,3476447355,2160,2160,2160,2160,0
20240906,190800,3476447355,2160,2160,2160,2160,0
20240906,190700,3476447355,2160,2160,2160,2160,0
20240906,190600,3476447355,2160,2160,2160,2160,0
20240906,190500,3476447355,2160,2160,2160,2160,0
20240906,190400,3476447355,2160,2160,2160,2160,0
20240906,190300,3476447355,2160,2160,2160,2160,0
20240906,190200,3476447355,2160,2160,2160,2160,0
20240906,190100,3476447355,2160,2160,2160,2160,0
20240906,190000,3476447355,2160,2160,2160,2160,0
20240906,185900,3476447355,2160,2160,2160,2160,0
20240906,185800,3476447355,2160,2160,2160,2160,0
20240906,185700,3476447355,2160,2160,2160,2160,0
20240906,185600,3476447355,2160,2160,2160,2160,0
20240906,185500,3476447355,2160,2160,2160,2160,0
20240906,185400,3476447355,2160,2160,2160,2160,0
20240906,185300,3476447355,2160,2160,2160,2160,22739
20240906,185200,3476447355,2160,2160,2160,2160,0
20240906,185100,3476447355,2160,2160,2160,2160,0
20240906,185000,3476447355,2160,2160,2160,2160,0
20240906,184900,3476447355,2160,2160,2160,2160,0
20240906,184800,3476447355,2160,2160,2160,2160,0
20240906,184700,3476447355,2160,2160,2160,2160,0
20240906,184600,3476447355,2160,2160,2160,2160,0
20240906,184500,3476447355,2160,2160,2160,2160,0
20240906,184400,3476447355,2160,2160,2160,2160,0
20240906,184300,3476447355,2160,2160,2160,2160,0
20240906,184200,3476447355,2160,2160,2160,2160,0
20240906,184100,3476447355,2160,2160,2160,2160,0
20240906,184000,3476447355,2160,2160,2160,2160,0
20240906,183900,3476447355,2160,2160,2160,2160,0
20240906,183800,3476447355,2160,2160,2160,2160,0
20240906,183700,3476447355,2160,2160,2160,2160,0
20240906,183600,3476447355,2160,2160,2160,2160,0
20240906,183500,3476447355,2160,2160,2160,2160,0
20240906,183400,3476447355,2160,2160,2160,2160,0
20240906,183300,3476447355,2160,2160,2160,2160,0
20240906,183200,3476447355,2160,2160,2160,2160,0
20240906,183100,3476447355,2160,2160,2160,2160,0
20240906,183000,3476447355,2160,2160,2160,2160,0
20240906,182900,3476447355,2160,2160,2160,2160,0
20240906,182800,3476447355,2160,2160,2160,2160,0
20240906,182700,3476447355,2160,2160,2160,2160,0
20240906,182600,3476447355,2160,2160,2160,2160,0
20240906,182500,3476447355,2160,2160,2160,2160,0
20240906,182400,3476447355,2160,2160,2160,2160,0
20240906,182300,3476447355,2160,2160,2160,2160,22739
20240906,182200,3476447355,2160,2160,2160,2160,0
20240906,182100,3476447355,2160,2160,2160,2160,0
20240906,182000,3476447355,2160,2160,2160,2160,0
20240906,181900,3476447355,2160,2160,2160,2160,0
20240906,181800,3476447355,2160,2160,2160,2160,0
20240906,181700,3476447355,2160,2160,2160,2160,0
20240906,181600,3476447355,2160,2160,2160,2160,0
20240906,181500,3476447355,2160,2160,2160,2160,0
20240906,181400,3476447355,2160,2160,2160,2160,0
20240906,181300,3476447355,2160,2160,2160,2160,0
20240906,181200,3476447355,2160,2160,2160,2160,0
20240906,181100,3476447355,2160,2160,2160,2160,0
20240906,181000,3476447355,2160,2160,2160,2160,0
20240906,180900,3476447355,2160,2160,2160,2160,0
20240906,180800,3476447355,2160,2160,2160,2160,0
20240906,180700,3476447355,2160,2160,2160,2160,0
20240906,180600,3476447355,2160,2160,2160,2160,0
20240906,180500,3476447355,2160,2160,2160,2160,0
20240906,180400,3476447355,2160,2160,2160,2160,0
20240906,180300,3476447355,2160,2160,2160,2160,0
20240906,180200,3476447355,2160,2160,2160,2160,0
20240906,180100,3476447355,2160,2160,2160,2160,0
20240906,180000,3476447355,2160,2160,2160,2160,0
20240906,175900,3476447355,2160,2160,2160,2160,0
20240906,175800,3476447355,2160,2160,2160,2160,0
20240906,175700,3476447355,2160,2160,2160,2160,0
20240906,175600,3476447355,2160,2160,2160,2160,0
20240906,175500,3476447355,2160,2160,2160,2160,0
20240906,175400,3476447355,2160,2160,2160,2160,0
20240906,175300,3476447355,2160,2160,2160,2160,22739
20240906,175200,3476447355,2160,2160,2160,2160,0
20240906,175100,3476447355,2160,2160,2160,2160,0
20240906,175000,3476447355,2160,2160,2160,2160,0
20240906,174900,3476447355,2160,2160,2160,2160,0
20240906,174800,3476447355,2160,2160,2160,2160,0
20240906,174700,3476447355,2160,2160,2160,2160,0
20240906,174600,3476447355,2160,2160,2160,2160,0
20240906,174500,3476447355,2160,2160,2160,2160,0
20240906,174400,3476447355,2160,2160,2160,2160,0
20240906,174300,3476447355,2160,2160,2160,2160,0
20240906,174200,3476447355,2160,2160,2160,2160,0
20240906,174100,3476447355,2160,2160,2160,2160,0
20240906,174000,3476447355,2160,2160,2160,2160,0
20240906,173900,3476447355,2160,2160,2160,2160,0
20240906,173800,3476447355,2160,2160,2160,2160,0
20240906,173700,3476447355,2160,2160,2160,2160,0
20240906,173600,3476447355,2160,2160,2160,2160,0
20240906,173500,3476447355,2160,2160,2160,2160,0
20240906,173400,3476447355,2160,2160,2160,2160,0
20240906,173300,3476447355,2160,2160,2160,2160,0
20240906,173200,3476447355,2160,2160,2160,2160,0
20240906,173100,3476447355,2160,2160,2160,2160,0
20240906,173000,3476447355,2160,2160,2160,2160,0
20240906,172900,3476447355,2160,2160,2160,2160,0
20240906,172800,3476447355,2160,2160,2160,2160,0
20240906,172700,3476447355,2160,2160,2160,2160,0
20240906,172600,3476447355,2160,2160,2160,2160,0
20240906,172500,3476447355,2160,2160,2160,2160,0
20240906,172400,3476447355,2160,2160,2160,2160,0
20240906,172300,3476447355,2160,2160,2160,2160,22739
20240906,172200,3476447355,2160,2160,2160,2160,0
20240906,172100,3476447355,2160,2160,2160,2160,0
20240906,172000,3476447355,2160,2160,2160,2160,0
20240906,171900,3476447355,2160,2160,2160,2160,0
20240906,171800,3476447355,2160,2160,2160,2160,0
20240906,171700,3476447355,2160,2160,2160,2160,0
20240906,171600,3476447355,2160,2160,2160,2160,0
20240906,171500,3476447355,2160,2160,2160,2160,0
20240906,171400,3476447355,2160,2160,2160,2160,0
20240906,171300,3476447355,2160,2160,2160,2160,0
20240906,171200,3476447355,2160,2160,2160,2160,0
20240906,171100,3476447355,2160,2160,2160,2160,0
20240906,171000,3476447355,2160,2160,2160,2160,0
20240906,170900,3476447355,2160,2160,2160,2160,0
20240906,170800,3476447355,2160,2160,2160,2160,0
20240906,170700,3476447355,2160,2160,2160,2160,0
20240906,170600,3476447355,2160,2160,2160,2160,0
20240906,170500,3476447355,2160,2160,2160,2160,0
20240906,170400,3476447355,2160,2160,2160,2160,0
20240906,170300,3476447355,2160,2160,2160,2160,0
20240906,170200,3476447355,2160,2160,2160,2160,0
20240906,170100,3476447355,2160,2160,2160,2160,0
20240906,170000,3476447355,2160,2160,2160,2160,0
20240906,165900,3476447355,2160,2160,2160,2160,0
20240906,165800,3476447355,2160,2160,2160,2160,0
20240906,165700,3476447355,2160,2160,2160,2160,0
20240906,165600,3476447355,2160,2160,2160,2160,0
20240906,165500,3476447355,2160,2160,2160,2160,0
20240906,165400,3476447355,2160,2160,2160,2160,0
20240906,165300,3476447355,2160,2160,2160,2160,22739
20240906,165200,3476447355,2160,2160,2160,2160,0
20240906,165100,3476447355,2160,2160,2160,2160,0
20240906,165000,3476447355,2160,2160,2160,2160,0
20240906,164900,3476447355,2160,2160,2160,2160,0
20240906,164800,3476447355,2160,2160,2160,2160,0
20240906,164700,3476447355,2160,2160,2160,2160,0
20240906,164600,3476447355,2160,2160,2160,2160,0
20240906,164500,3476447355,2160,2160,2160,2160,0
20240906,164400,3476447355,2160,2160,2160,2160,0
20240906,164300,3476447355,2160,2160,2160,2160,0
20240906,164200,3476447355,2160,2160,2160,2160,0
20240906,164100,3476447355,2160,2160,2160,2160,0
20240906,164000,3476447355,2160,2160,2160,2160,0
20240906,163900,3476447355,2160,2160,2160,2160,0
20240906,163800,3476447355,2160,2160,2160,2160,0
20240906,163700,3476447355,2160,2160,2160,2160,0
20240906,163600,3476447355,2160,2160,2160,2160,0
20240906,163500,3476447355,2160,2160,2160,2160,0
20240906,163400,3476447355,2160,2160,2160,2160,0
20240906,163300,3476447355,2160,2160,2160,2160,0
20240906,163200,3476447355,2160,2160,2160,2160,0
20240906,163100,3476447355,2160,2160,2160,2160,0
20240906,163000,3476447355,2160,2160,2160,2160,0
20240906,162900,3476447355,2160,2160,2160,2160,0
20240906,162800,3476447355,2160,2160,2160,2160,0
20240906,162700,3476447355,2160,2160,2160,2160,0
20240906,162600,3476447355,2160,2160,2160,2160,0
20240906,162500,3476447355,2160,2160,2160,2160,0
20240906,162400,3476447355,2160,2160,2160,2160,0
20240906,162300,3476447355,2160,2160,2160,2160,22739
20240906,162200,3476447355,2160,2160,2160,2160,0
20240906,162100,3476447355,2160,2160,2160,2160,0
20240906,162000,3476447355,2160,2160,2160,2160,0
20240906,161900,3476447355,2160,2160,2160,2160,0
20240906,161800,3476447355,2160,2160,2160,2160,0
20240906,161700,3476447355,2160,2160,2160,2160,0
20240906,161600,3476447355,2160,2160,2160,2160,0
20240906,161500,3476447355,2160,2160,2160,2160,0
20240906,161400,3476447355,2160,2160,2160,2160,0
20240906,161300,3476447355,2160,2160,2160,2160,0
20240906,161200,3476447355,2160,2160,2160,2160,0
20240906,161100,3476447355,2160,2160,2160,2160,0
20240906,161000,3476447355,2160,2160,2160,2160,0
20240906,160900,3476447355,2160,2160,2160,2160,0
20240906,160800,3476447355,2160,2160,2160,2160,0
20240906,160700,3476447355,2160,2160,2160,2160,0
20240906,160600,3476447355,2160,2160,2160,2160,0
20240906,160500,3476447355,2160,2160,2160,2160,0
20240906,160400,3476447355,2160,2160,2160,2160,0
20240906,160300,3476447355,2160,2160,2160,2160,0
20240906,160200,3476447355,2160,2160,2160,2160,0
20240906,160100,3476447355,2160,2160,2160,2160,0
20240906,160000,3476447355,2160,2160,2160,2160,0
20240906,155900,3476447355,2160,2160,2160,2160,0
20240906,155800,3476447355,2160,2160,2160,2160,0
20240906,155700,3476447355,2160,2160,2160,2160,0
20240906,155600,3476447355,2160,2160,2160,2160,0
20240906,155500,3476447355,2160,2160,2160,2160,0
20240906,155400,3476447355,2160,2160,2160,2160,0
20240906,155300,3476447355,2160,2160,2160,2160,22739
20240906,155200,3476447355,2160,2160,2160,2160,0
20240906,155100,3476447355,2160,2160,2160,2160,0
20240906,155000,3476447355,2160,2160,2160,2160,0
20240906,154900,3476447355,2160,2160,2160,2160,0
20240906,154800,3476447355,2160,2160,2160,2160,0
20240906,154700,3476447355,2160,2160,2160,2160,0
20240906,154600,3476447355,2160,2160,2160,2160,0
20240906,154500,3476447355,2160,2160,2160,2160,0
20240906,154400,3476447355,2160,2160,2160,2160,0
20240906,154300,3476447355,2160,2160,2160,2160,0
20240906,154200,3476447355,2160,2160,2160,2160,0
20240906,154100,3476447355,2160,2160,2160,2160,0
20240906,154000,3476447355,2160,2160,2160,2160,0
20240906,153900,3476447355,2160,2160,2160,2160,0
20240906,153800,3476447355,2160,2160,2160,2160,0
20240906,153700,3476447355,2160,2160,2160,2160,0
20240906,153600,3476447355,2160,2160,2160,2160,0
20240906,153500,3476447355,2160,2160,2160,2160,0
20240906,153400,3476447355,2160,2160,2160,2160,0
20240906,153300,3476447355,2160,2160,2160,2160,0
20240906,153200,3476447355,2160,2160,2160,2160,0
20240906,153100,3476447355,2160,2160,2160,2160,0
20240906,153000,3476447355,2160,2160,2160,2160,22739
20240906,152900,3427331115,2140,2140,2140,2140,0
20240906,152800,3427331115,2140,2140,2140,2140,0
20240906,152700,3427331115,2140,2140,2140,2140,0
20240906,152600,3427331115,2140,2140,2140,2140,0
20240906,152500,3427331115,2140,2140,2140,2140,0
20240906,152400,3427331115,2140,2140,2140,2140,0
20240906,152300,3427331115,2140,2140,2140,2140,0
20240906,152200,3427331115,2140,2140,2140,2140,0
20240906,152100,3427331115,2140,2140,2140,2140,0
20240906,152000,3427331115,2140,2140,2140,2140,0
20240906,151900,3427331115,2140,2135,2140,2130,4232
20240906,151800,3418291470,2130,2145,2145,2130,12038
20240906,151700,3392607150,2145,2140,2145,2130,4900
20240906,151600,3382123730,2140,2140,2145,2125,19562
20240906,151500,3340346270,2140,2130,2140,2130,12188
20240906,151400,3314269880,2140,2135,2140,2130,25932
20240906,151300,3258878555,2135,2135,2140,2135,9803
20240906,151200,3237942260,2135,2140,2140,2135,7638
20240906,151100,3221606550,2140,2140,2145,2140,8718
20240906,151000,3202949440,2145,2145,2150,2145,19877
20240906,150900,3160313265,2150,2150,2150,2145,1046
20240906,150800,3158064590,2150,2145,2150,2145,2222
20240906,150700,3153297890,2150,2150,2150,2145,11210
20240906,150600,3129202270,2150,2150,2150,2150,17266
20240906,150500,3092080370,2150,2155,2155,2150,2226
20240906,150400,3087283425,2155,2160,2160,2155,4209
20240906,150300,3078210220,2165,2165,2165,2165,40
20240906,150200,3078123620,2165,2165,2165,2165,0
20240906,150100,3078123620,2165,2165,2165,2165,4875
20240906,150000,3067569245,2155,2155,2165,2155,9028
20240906,145900,3048102490,2155,2160,2165,2155,4676
20240906,145800,3038003595,2160,2160,2165,2160,484
20240906,145700,3036958135,2165,2165,2165,2160,195
20240906,145600,3036535965,2165,2165,2165,2160,939
20240906,145500,3034503035,2160,2160,2165,2160,1742
20240906,145400,3030737215,2160,2160,2165,2155,7749
20240906,145300,3013988765,2160,2160,2165,2160,2420
20240906,145200,3008759660,2160,2160,2160,2155,4046
20240906,145100,3000030295,2160,2160,2160,2160,2060
20240906,145000,2995580695,2160,2160,2160,2160,62
20240906,144900,2995446775,2160,2165,2165,2160,11
20240906,144800,2995423010,2165,2160,2165,2160,2777
20240906,144700,2989423680,2160,2160,2165,2160,220
20240906,144600,2988947945,2165,2160,2165,2160,201
20240906,144500,2988513280,2160,2170,2170,2160,211
20240906,144400,2988057475,2170,2160,2170,2160,1019
20240906,144300,2985856105,2160,2170,2170,2160,369
20240906,144200,2985058425,2160,2165,2170,2160,3072
20240906,144100,2978396310,2170,2165,2170,2160,159
20240906,144000,2978052350,2165,2165,2170,2160,117
20240906,143900,2977799210,2165,2160,2165,2160,4820
20240906,143800,2967374035,2165,2165,2165,2165,0
20240906,143700,2967374035,2165,2160,2175,2160,6749
20240906,143600,2952796145,2160,2165,2165,2160,5438
20240906,143500,2941027675,2175,2170,2175,2165,3260
20240906,143400,2933964960,2170,2170,2170,2170,61
20240906,143300,2933832590,2170,2170,2170,2170,298
20240906,143200,2933185930,2170,2175,2175,2170,496
20240906,143100,2932109605,2170,2170,2175,2170,10
20240906,143000,2932087890,2170,2170,2170,2170,506
20240906,142900,2930989870,2165,2170,2175,2165,563
20240906,142800,2929768165,2165,2165,2165,2165,0
20240906,142700,2929768165,2165,2160,2165,2160,164
20240906,142600,2929413385,2160,2160,2160,2160,0
20240906,142500,2929413385,2160,2165,2165,2160,712
20240906,142400,2927875440,2165,2165,2175,2165,1971
20240906,142300,2923603225,2175,2170,2175,2165,1170
20240906,142200,2921069665,2175,2175,2180,2165,40
20240906,142100,2920982670,2180,2180,2180,2170,12
20240906,142000,2920956610,2165,2175,2175,2160,2202
20240906,141900,2916182155,2175,2180,2180,2175,1129
20240906,141800,2913720940,2180,2170,2180,2170,407
20240906,141700,2912835305,2170,2165,2170,2165,2550
20240906,141600,2907301890,2165,2160,2165,2160,634
20240906,141500,2905931695,2160,2160,2160,2160,2
20240906,141400,2905927375,2160,2165,2170,2160,419
20240906,141300,2905021375,2165,2160,2165,2160,1607
20240906,141200,2901550025,2160,2160,2160,2160,398
20240906,141100,2900690345,2160,2160,2160,2160,36
20240906,141000,2900612585,2155,2160,2160,2155,1330
20240906,140900,2897746430,2160,2160,2160,2155,1054
20240906,140800,2895469795,2155,2160,2160,2155,3
20240906,140700,2895463325,2160,2160,2160,2160,10
20240906,140600,2895441725,2155,2165,2165,2155,2725
20240906,140500,2889564380,2165,2170,2175,2160,10778
20240906,140400,2866265680,2165,2180,2180,2165,3104
20240906,140300,2859545505,2170,2180,2180,2170,46
20240906,140200,2859445675,2165,2170,2170,2165,4482
20240906,140100,2849724645,2180,2165,2180,2165,72
20240906,140000,2849568735,2180,2170,2180,2165,11
20240906,135900,2849544900,2170,2180,2180,2170,113
20240906,135800,2849299680,2170,2170,2175,2170,294
20240906,135700,2848661690,2180,2170,2180,2170,257
20240906,135600,2848103980,2180,2180,2180,2170,4740
20240906,135500,2837817700,2180,2175,2180,2170,143
20240906,135400,2837507165,2185,2175,2185,2175,1349
20240906,135300,2834573080,2175,2175,2175,2175,69
20240906,135200,2834423005,2185,2185,2185,2185,0
20240906,135100,2834423005,2185,2175,2185,2175,3
20240906,135000,2834416470,2185,2185,2185,2185,6
20240906,134900,2834403360,2185,2180,2185,2175,764
20240906,134800,2832741615,2175,2175,2175,2175,10
20240906,134700,2832719865,2185,2185,2185,2185,1
20240906,134600,2832717680,2175,2175,2175,2175,1552
20240906,134500,2829342080,2175,2180,2180,2175,26
20240906,134400,2829285450,2180,2185,2185,2180,221
20240906,134300,2828802570,2185,2180,2185,2170,53
20240906,134200,2828687030,2190,2170,2190,2170,2063
20240906,134100,2824186830,2180,2180,2180,2180,0
20240906,134000,2824186830,2180,2180,2180,2180,960
20240906,133900,2822094030,2170,2170,2180,2170,181
20240906,133800,2821701250,2180,2180,2180,2180,100
20240906,133700,2821483250,2185,2175,2185,2170,10002
20240906,133600,2799755940,2185,2185,2185,2185,10
20240906,133500,2799734090,2185,2185,2185,2185,3000
20240906,133400,2793179090,2185,2185,2185,2185,1
20240906,133300,2793176905,2175,2175,2175,2175,400
20240906,133200,2792306905,2175,2180,2180,2175,501
20240906,133100,2791217225,2180,2180,2180,2180,2
20240906,133000,2791212865,2185,2185,2185,2185,410
20240906,132900,2790317015,2185,2180,2185,2180,2198
20240906,132800,2785525145,2180,2180,2180,2180,12
20240906,132700,2785498985,2180,2175,2180,2175,3869
20240906,132600,2777083870,2180,2180,2185,2175,2368
20240906,132500,2771924660,2180,2175,2180,2175,261
20240906,132400,2771356980,2175,2170,2175,2170,496
20240906,132300,2770280650,2175,2170,2175,2170,500
20240906,132200,2769195640,2165,2165,2165,2165,1306
20240906,132100,2766368150,2165,2170,2170,2165,2270
20240906,132000,2761451085,2175,2175,2175,2175,0
20240906,131900,2761451085,2175,2170,2175,2170,56
20240906,131800,2761329525,2170,2165,2175,2165,97
20240906,131700,2761119480,2170,2170,2170,2165,1961
20240906,131600,2756872635,2170,2170,2170,2170,504
20240906,131500,2755778955,2175,2175,2175,2175,0
20240906,131400,2755778955,2175,2170,2175,2165,201
20240906,131300,2755343775,2175,2165,2175,2165,1110
20240906,131200,2752940365,2165,2170,2170,2165,114
20240906,131100,2752693530,2175,2175,2175,2175,1
20240906,131000,2752691355,2175,2175,2175,2175,30
20240906,130900,2752626105,2175,2175,2175,2175,1
20240906,130800,2752623930,2170,2170,2175,2170,35
20240906,130700,2752547960,2165,2165,2165,2165,0
20240906,130600,2752547960,2165,2165,2170,2160,4978
20240906,130500,2741752490,2170,2170,2170,2170,2
20240906,130400,2741748150,2170,2170,2170,2165,1031
20240906,130300,2739515900,2170,2165,2170,2160,3011
20240906,130200,2733010830,2165,2165,2165,2165,1762
20240906,130100,2729196100,2165,2165,2165,2165,193
20240906,130000,2728778255,2160,2165,2165,2160,1320
20240906,125900,2725924410,2165,2170,2170,2160,5714
20240906,125800,2713564425,2165,2170,2170,2165,245
20240906,125700,2713033375,2170,2165,2170,2160,274
20240906,125600,2712439040,2165,2165,2165,2160,167
20240906,125500,2712077715,2165,2170,2170,2165,399
20240906,125400,2711213875,2165,2165,2165,2165,57
20240906,125300,2711090470,2165,2165,2165,2165,58
20240906,125200,2710964900,2165,2165,2165,2165,300
20240906,125100,2710315400,2160,2165,2165,2160,176
20240906,125000,2709935235,2165,2165,2170,2165,2877
20240906,124900,2703706525,2170,2170,2170,2170,53
20240906,124800,2703591515,2170,2170,2170,2170,5
20240906,124700,2703580665,2170,2165,2170,2165,2665
20240906,124600,2697809245,2165,2165,2165,2165,104
20240906,124500,2697584085,2165,2160,2165,2160,670
20240906,124400,2696136860,2165,2165,2165,2160,3303
20240906,124300,2688997170,2160,2165,2165,2160,52
20240906,124200,2688884700,2165,2165,2165,2165,21
20240906,124100,2688839235,2180,2165,2180,2165,1555
20240906,124000,2685472510,2165,2170,2170,2165,98
20240906,123900,2685260330,2165,2175,2175,2165,11311
20240906,123800,2660771555,2175,2175,2175,2165,1117
20240906,123700,2658353210,2170,2170,2170,2170,501
20240906,123600,2657266040,2180,2170,2180,2170,514
20240906,123500,2656150630,2180,2170,2180,2165,262
20240906,123400,2655582890,2170,2175,2175,2165,813
20240906,123300,2653817975,2175,2170,2175,2165,935
20240906,123200,2651789035,2170,2170,2170,2170,32
20240906,123100,2651719595,2170,2175,2175,2170,7869
20240906,123000,2634643840,2170,2175,2175,2170,2332
20240906,122900,2629583280,2175,2175,2180,2175,404
20240906,122800,2628704575,2175,2170,2180,2170,6795
20240906,122700,2613953740,2180,2180,2180,2180,37
20240906,122600,2613873080,2180,2180,2180,2180,8
20240906,122500,2613855640,2170,2180,2180,2170,814
20240906,122400,2612089230,2170,2170,2170,2170,20
20240906,122300,2612045830,2180,2175,2180,2170,41
20240906,122200,2611956655,2180,2180,2180,2175,5
20240906,122100,2611945770,2175,2175,2175,2175,373
20240906,122000,2611134495,2180,2175,2180,2175,1105
20240906,121900,2608731100,2180,2175,2180,2175,93
20240906,121800,2608528815,2175,2180,2180,2175,117
20240906,121700,2608274330,2175,2175,2180,2175,5461
20240906,121600,2596396155,2185,2175,2185,2175,58
20240906,121500,2596269995,2175,2185,2185,2175,110
20240906,121400,2596029745,2185,2185,2185,2185,1
20240906,121300,2596027560,2180,2185,2185,2180,27
20240906,121200,2595968690,2190,2190,2190,2180,2356
20240906,121100,2590832450,2185,2190,2190,2185,30
20240906,121000,2590766775,2180,2185,2185,2180,4014
20240906,120900,2581996255,2185,2185,2185,2185,351
20240906,120800,2581229320,2185,2185,2185,2185,533
20240906,120700,2580064715,2185,2180,2185,2180,21
20240906,120600,2580018910,2180,2180,2180,2175,60
20240906,120500,2579888395,2185,2185,2185,2185,0
20240906,120400,2579888395,2185,2175,2185,2175,11
20240906,120300,2579864460,2185,2175,2185,2170,442
20240906,120200,2578903430,2175,2185,2185,2175,2405
20240906,120100,2573672545,2185,2170,2185,2170,2
20240906,120000,2573668190,2185,2175,2185,2170,2545
20240906,115900,2568126825,2175,2175,2185,2170,131
20240906,115800,2567842070,2175,2185,2185,2175,94
20240906,115700,2567637060,2185,2185,2185,2185,2389
20240906,115600,2562417095,2180,2180,2180,2180,2041
20240906,115500,2557967715,2180,2180,2180,2180,0
20240906,115400,2557967715,2180,2180,2180,2170,185
20240906,115300,2557564425,2170,2170,2170,2170,1000
20240906,115200,2555394425,2170,2180,2180,2170,639
20240906,115100,2554004775,2185,2180,2185,2175,95
20240906,115000,2553797695,2185,2180,2185,2180,400
20240906,114900,2552924035,2170,2185,2185,2170,2959
20240906,114800,2546458740,2175,2175,2175,2175,202
20240906,114700,2546019390,2185,2185,2185,2185,1
20240906,114600,2546017205,2185,2185,2185,2185,10
20240906,114500,2545995355,2185,2180,2185,2180,501
20240906,114400,2544903170,2180,2160,2180,2160,240
20240906,114300,2544380110,2175,2160,2175,2160,1150
20240906,114200,2541881095,2180,2160,2180,2160,9768
20240906,114100,2520754670,2175,2170,2175,2160,13801
20240906,114000,2490809670,2170,2180,2180,2170,6
20240906,113900,2490796630,2170,2175,2175,2170,149
20240906,113800,2490472675,2175,2175,2180,2170,611
20240906,113700,2489144245,2180,2170,2180,2170,6
20240906,113600,2489131200,2175,2175,2175,2175,3172
20240906,113500,2482232100,2175,2180,2180,2175,3614
20240906,113400,2474370400,2180,2180,2180,2180,2
20240906,113300,2474366040,2190,2185,2190,2185,21
20240906,113200,2474320075,2190,2175,2190,2175,4
20240906,113100,2474311360,2180,2175,2190,2175,1050
20240906,113000,2472018040,2175,2175,2175,2175,11
20240906,112900,2471994115,2175,2175,2175,2175,476
20240906,112800,2470958815,2175,2175,2175,2175,27
20240906,112700,2470900090,2175,2175,2175,2175,0
20240906,112600,2470900090,2175,2190,2190,2175,524
20240906,112500,2469757585,2190,2185,2190,2180,36
20240906,112400,2469679005,2185,2195,2195,2185,656
20240906,112300,2468242395,2190,2185,2190,2185,6312
20240906,112200,2454421615,2185,2185,2185,2185,501
20240906,112100,2453326930,2180,2175,2180,2170,2560
20240906,112000,2447750040,2170,2165,2170,2160,6489
20240906,111900,2433678795,2160,2160,2160,2160,1929
20240906,111800,2429512155,2160,2165,2165,2160,1352
20240906,111700,2426591815,2170,2170,2170,2170,1
20240906,111600,2426589645,2160,2175,2175,2160,2919
20240906,111500,2420274325,2160,2160,2165,2160,2513
20240906,111400,2414840695,2160,2180,2180,2160,3270
20240906,111300,2407731245,2180,2165,2180,2160,553
20240906,111200,2406531325,2165,2170,2170,2165,12137
20240906,111100,2380240715,2170,2185,2185,2170,7707
20240906,111000,2363480830,2185,2175,2185,2175,346
20240906,110900,2362728270,2175,2175,2175,2175,0
20240906,110800,2362728270,2175,2180,2180,2175,5426
20240906,110700,2350922160,2180,2180,2180,2180,336
20240906,110600,2350189680,2185,2185,2185,2180,3049
20240906,110500,2343542845,2190,2180,2190,2180,164
20240906,110400,2343185315,2180,2180,2180,2180,1972
20240906,110300,2338886355,2180,2185,2185,2180,17
20240906,110200,2338849260,2185,2185,2185,2185,93
20240906,110100,2338646055,2185,2185,2185,2175,31
20240906,110000,2338578400,2180,2185,2190,2180,3779
20240906,105900,2330334145,2190,2190,2190,2190,0
20240906,105800,2330334145,2190,2190,2190,2180,12246
20240906,105700,2303610050,2185,2185,2185,2185,157
20240906,105600,2303267005,2185,2180,2190,2175,15290
20240906,105500,2269963345,2180,2190,2195,2180,2625
20240906,105400,2264229060,2190,2190,2190,2190,2
20240906,105300,2264224680,2190,2190,2190,2190,11
20240906,105200,2264200590,2190,2185,2190,2180,3529
20240906,105100,2256502940,2180,2180,2185,2180,61
20240906,105000,2256369940,2180,2185,2185,2180,2554
20240906,104900,2250801965,2180,2180,2185,2180,336
20240906,104800,2250068885,2180,2190,2190,2180,2055
20240906,104700,2245588680,2190,2190,2190,2190,1
20240906,104600,2245586490,2190,2190,2190,2180,746
20240906,104500,2243958725,2190,2185,2190,2180,1183
20240906,104400,2241371820,2175,2175,2190,2175,7131
20240906,104300,2225838615,2175,2185,2185,2175,6
20240906,104200,2225825515,2175,2180,2180,2175,4172
20240906,104100,2216746305,2185,2185,2185,2185,9
20240906,104000,2216726640,2180,2175,2180,2175,1646
20240906,103900,2213146115,2175,2175,2180,2175,215
20240906,103800,2212678485,2180,2190,2190,2180,8060
20240906,103700,2195082620,2185,2185,2190,2185,3041
20240906,103600,2188437035,2180,2185,2185,2180,699
20240906,103500,2186910490,2180,2180,2180,2180,1
20240906,103400,2186908310,2180,2180,2180,2180,886
20240906,103300,2184976830,2190,2190,2190,2185,3344
20240906,103200,2177667440,2190,2190,2190,2190,364
20240906,103100,2176870280,2185,2190,2190,2185,1826
20240906,103000,2172871350,2190,2210,2210,2190,9308
20240906,102900,2152377500,2210,2210,2215,2210,724
20240906,102800,2150777225,2210,2215,2215,2210,1592
20240906,102700,2147257070,2210,2215,2215,2210,1367
20240906,102600,2144230540,2220,2215,2225,2215,719
20240906,102500,2142636100,2225,2230,2230,2215,27320
20240906,102400,2081871205,2225,2220,2230,2220,9515
20240906,102300,2060696545,2220,2225,2235,2220,2395
20240906,102200,2055362290,2235,2205,2235,2195,33244
20240906,102100,1981745010,2200,2180,2200,2180,13835
20240906,102000,1951337180,2180,2180,2180,2180,289
20240906,101900,1950707160,2180,2190,2190,2180,51
20240906,101800,1950595890,2195,2195,2195,2180,3646
20240906,101700,1942621485,2195,2190,2195,2185,3295
20240906,101600,1935411920,2190,2190,2195,2190,288
20240906,101500,1934781185,2190,2190,2190,2185,7470
20240906,101400,1918435985,2195,2180,2195,2180,19995
20240906,101300,1874818980,2190,2180,2190,2180,385
20240906,101200,1873976865,2185,2180,2185,2180,50
20240906,101100,1873867640,2185,2180,2190,2180,5475
20240906,101000,1861893260,2185,2180,2185,2170,9854
20240906,100900,1840488865,2180,2180,2180,2175,1623
20240906,100800,1836950730,2175,2175,2175,2165,1990
20240906,100700,1832629025,2165,2175,2175,2165,9092
20240906,100600,1812909680,2175,2175,2175,2170,2237
20240906,100500,1808054310,2170,2180,2180,2170,3390
20240906,100400,1800667815,2185,2180,2185,2180,295
20240906,100300,1800024710,2180,2170,2180,2170,4923
20240906,100200,1789308775,2170,2180,2180,2165,11093
20240906,100100,1765153015,2185,2180,2185,2180,533
20240906,100000,1763989925,2190,2190,2190,2165,9391
20240906,095900,1743497910,2195,2200,2200,2190,2174
20240906,095800,1738729910,2190,2200,2200,2185,1945
20240906,095700,1734458755,2205,2200,2215,2195,14784
20240906,095600,1701927910,2195,2205,2210,2195,11477
20240906,095500,1676705915,2210,2185,2210,2185,15944
20240906,095400,1641628600,2190,2180,2190,2175,11639
20240906,095300,1616248280,2180,2165,2180,2160,8429
20240906,095200,1597916420,2165,2155,2165,2150,2753
20240906,095100,1591971795,2155,2145,2155,2145,5822
20240906,095000,1579466390,2150,2145,2155,2145,3858
20240906,094900,1571187315,2145,2145,2150,2145,4056
20240906,094800,1562482865,2145,2160,2160,2145,1908
20240906,094700,1558382495,2160,2150,2160,2145,2092
20240906,094600,1553875880,2150,2145,2150,2135,5519
20240906,094500,1542052665,2145,2155,2155,2145,5776
20240906,094400,1529652135,2160,2155,2160,2150,9868
20240906,094300,1508392035,2155,2160,2160,2150,2681
20240906,094200,1502617245,2155,2150,2160,2150,3021
20240906,094100,1496120965,2150,2140,2155,2135,3918
20240906,094000,1487708755,2140,2155,2165,2135,23247
20240906,093900,1437848940,2160,2165,2165,2155,5362
20240906,093800,1426251910,2155,2160,2160,2145,35158
20240906,093700,1350698020,2155,2170,2175,2155,6408
20240906,093600,1336824825,2170,2170,2175,2170,6536
20240906,093500,1322641455,2170,2175,2175,2165,5069
20240906,093400,1311632815,2175,2190,2190,2170,10289
20240906,093300,1289206450,2190,2190,2195,2180,4845
20240906,093200,1278612915,2190,2185,2195,2185,3993
20240906,093100,1269877460,2185,2185,2190,2180,6041
20240906,093000,1256684560,2175,2160,2180,2160,11114
20240906,092900,1232614300,2165,2165,2165,2160,2480
20240906,092800,1227253430,2165,2160,2175,2160,7299
20240906,092700,1211470435,2160,2170,2170,2155,19106
20240906,092600,1170143340,2170,2180,2185,2170,7160
20240906,092500,1154549590,2180,2185,2185,2175,5916
20240906,092400,1141656645,2185,2180,2195,2175,5157
20240906,092300,1130368140,2175,2170,2180,2160,10346
20240906,092200,1107913060,2170,2190,2195,2150,53167
20240906,092100,992466260,2195,2215,2220,2195,10697
20240906,092000,968889890,2220,2230,2230,2215,13190
20240906,091900,939628835,2230,2210,2230,2205,3396
20240906,091800,932122570,2210,2235,2235,2205,29091
20240906,091700,867610425,2235,2230,2240,2225,6414
20240906,091600,853272435,2225,2230,2240,2225,14256
20240906,091500,821515330,2225,2230,2235,2220,19610
20240906,091400,777837665,2235,2255,2255,2235,18884
20240906,091300,735441240,2255,2265,2270,2255,29097
20240906,091200,669592205,2265,2260,2270,2255,11842
20240906,091100,642777260,2260,2245,2270,2245,24270
20240906,091000,587954125,2250,2255,2260,2245,12653
20240906,090900,559451975,2255,2255,2255,2245,6232
20240906,090800,545436475,2260,2255,2265,2255,6510
20240906,090700,530721945,2255,2255,2265,2250,11937
20240906,090600,503722925,2260,2255,2275,2245,45076
20240906,090500,401705250,2255,2260,2260,2235,29667
20240906,090400,335065325,2260,2250,2260,2235,18905
20240906,090300,292500460,2250,2220,2265,2220,44781
20240906,090200,191937020,2220,2185,2220,2180,28145
20240906,090100,130010750,2180,2205,2205,2180,10042
20240906,090000,107967885,2205,2200,2215,2185,47282